Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mag 2024 | 4,53 | -0,05 | -1,07% | 4,57 | 4,579 | 4,515 | 304.541 |
| 30 Mag 2024 | 4,579 | 0,03 | 0,57% | 4,54 | 4,612 | 4,512 | 321.967 |
| 29 Mag 2024 | 4,553 | -0,23 | -4,85% | 4,731 | 4,759 | 4,52 | 692.386 |
| 28 Mag 2024 | 4,785 | 0,04 | 0,76% | 4,749 | 4,849 | 4,715 | 427.966 |
| 27 Mag 2024 | 4,749 | -0,01 | -0,11% | 4,80 | 4,80 | 4,71 | 190.935 |
| 24 Mag 2024 | 4,754 | -0,07 | -1,47% | 4,76 | 4,789 | 4,628 | 266.269 |
| 23 Mag 2024 | 4,825 | 0,16 | 3,52% | 4,679 | 4,828 | 4,653 | 296.249 |
| 22 Mag 2024 | 4,661 | -0,07 | -1,46% | 4,749 | 4,754 | 4,606 | 459.842 |
| 21 Mag 2024 | 4,73 | -0,10 | -2,11% | 4,853 | 4,887 | 4,721 | 274.076 |
| 20 Mag 2024 | 4,832 | -0,11 | -2,13% | 4,998 | 5,07 | 4,827 | 365.429 |
| 17 Mag 2024 | 4,937 | 0,06 | 1,15% | 4,902 | 5,016 | 4,866 | 315.576 |
| 16 Mag 2024 | 4,881 | -0,01 | -0,18% | 4,874 | 4,989 | 4,781 | 451.272 |
| 15 Mag 2024 | 4,89 | -0,05 | -1,03% | 4,80 | 4,938 | 4,535 | 1.435.470 |
| 14 Mag 2024 | 4,941 | 0,00 | 0,10% | 4,938 | 5,034 | 4,869 | 355.520 |
| 13 Mag 2024 | 4,936 | 0,04 | 0,92% | 4,89 | 4,949 | 4,85 | 197.875 |
| 10 Mag 2024 | 4,891 | 0,04 | 0,87% | 4,858 | 4,965 | 4,825 | 333.731 |
| 09 Mag 2024 | 4,849 | 0,04 | 0,77% | 4,859 | 4,897 | 4,807 | 76.304 |
| 08 Mag 2024 | 4,812 | -0,07 | -1,43% | 4,851 | 4,882 | 4,77 | 217.084 |
| 07 Mag 2024 | 4,882 | -0,07 | -1,37% | 4,965 | 4,974 | 4,823 | 257.555 |
| 06 Mag 2024 | 4,95 | 0,12 | 2,57% | 4,83 | 5,00 | 4,821 | 355.233 |
| 03 Mag 2024 | 4,826 | -0,09 | -1,91% | 4,919 | 4,926 | 4,821 | 195.391 |
| 02 Mag 2024 | 4,92 | 0,20 | 4,24% | 4,71 | 4,928 | 4,701 | 245.447 |
| 30 Apr 2024 | 4,72 | -0,07 | -1,36% | 4,778 | 4,853 | 4,72 | 360.843 |
| 29 Apr 2024 | 4,785 | 0,01 | 0,29% | 4,80 | 4,829 | 4,71 | 411.867 |
| 26 Apr 2024 | 4,771 | 0,28 | 6,28% | 4,621 | 4,962 | 4,601 | 1.415.257 |
| 25 Apr 2024 | 4,489 | -0,06 | -1,34% | 4,526 | 4,546 | 4,424 | 433.226 |
| 24 Apr 2024 | 4,55 | 0,02 | 0,49% | 4,532 | 4,599 | 4,494 | 364.357 |
| 23 Apr 2024 | 4,528 | -0,04 | -0,90% | 4,569 | 4,569 | 4,494 | 379.264 |
| 22 Apr 2024 | 4,569 | 0,03 | 0,55% | 4,544 | 4,599 | 4,512 | 325.882 |
| 19 Apr 2024 | 4,544 | -0,11 | -2,28% | 4,615 | 4,654 | 4,515 | 443.846 |
| 18 Apr 2024 | 4,65 | 0,05 | 1,06% | 4,675 | 4,699 | 4,613 | 219.856 |
| 17 Apr 2024 | 4,601 | -0,05 | -1,05% | 4,649 | 4,71 | 4,601 | 281.369 |
| 16 Apr 2024 | 4,65 | -0,19 | -3,95% | 4,841 | 4,857 | 4,601 | 688.533 |
| 15 Apr 2024 | 4,841 | 0,02 | 0,44% | 4,832 | 5,006 | 4,80 | 389.584 |
| 12 Apr 2024 | 4,82 | -0,13 | -2,57% | 4,942 | 5,102 | 4,771 | 731.105 |
| 11 Apr 2024 | 4,947 | -0,36 | -6,84% | 5,276 | 5,278 | 4,897 | 1.133.260 |
| 10 Apr 2024 | 5,31 | -0,06 | -1,12% | 5,376 | 5,45 | 5,222 | 578.577 |
| 09 Apr 2024 | 5,37 | 0,02 | 0,30% | 5,338 | 5,404 | 5,292 | 587.104 |
| 08 Apr 2024 | 5,354 | 0,08 | 1,56% | 5,288 | 5,358 | 5,22 | 422.288 |
| 05 Apr 2024 | 5,272 | 0,12 | 2,29% | 5,20 | 5,286 | 5,178 | 293.689 |
| 04 Apr 2024 | 5,154 | -0,02 | -0,46% | 5,19 | 5,288 | 5,12 | 665.283 |
| 03 Apr 2024 | 5,178 | 0,09 | 1,77% | 5,098 | 5,188 | 4,971 | 512.760 |
| 02 Apr 2024 | 5,088 | 0,11 | 2,21% | 5,018 | 5,13 | 4,95 | 576.405 |
| 28 Mar 2024 | 4,978 | -0,06 | -1,23% | 5,048 | 5,06 | 4,911 | 389.264 |
| 27 Mar 2024 | 5,04 | 0,08 | 1,61% | 4,951 | 5,04 | 4,921 | 477.171 |
| 26 Mar 2024 | 4,96 | -0,04 | -0,84% | 5,002 | 5,028 | 4,927 | 307.897 |
| 25 Mar 2024 | 5,002 | -0,02 | -0,32% | 5,048 | 5,048 | 4,945 | 442.714 |
| 22 Mar 2024 | 5,018 | 0,05 | 1,07% | 4,989 | 5,036 | 4,931 | 381.940 |
| 21 Mar 2024 | 4,965 | 0,08 | 1,72% | 4,939 | 5,058 | 4,901 | 491.972 |
| 20 Mar 2024 | 4,881 | 0,04 | 0,85% | 4,859 | 4,921 | 4,81 | 289.086 |
| 19 Mar 2024 | 4,84 | -0,01 | -0,12% | 4,919 | 4,949 | 4,753 | 473.721 |
| 18 Mar 2024 | 4,846 | 0,13 | 2,73% | 4,72 | 4,91 | 4,671 | 648.071 |
| 15 Mar 2024 | 4,717 | 0,11 | 2,37% | 4,654 | 4,725 | 4,577 | 276.207 |
| 14 Mar 2024 | 4,608 | -0,12 | -2,56% | 4,731 | 4,749 | 4,604 | 286.035 |
| 13 Mar 2024 | 4,729 | -0,03 | -0,55% | 4,759 | 4,759 | 4,626 | 314.666 |
| 12 Mar 2024 | 4,755 | 0,18 | 3,89% | 4,643 | 4,755 | 4,584 | 413.831 |
| 11 Mar 2024 | 4,577 | 0,01 | 0,33% | 4,59 | 4,659 | 4,53 | 300.944 |
| 08 Mar 2024 | 4,562 | -0,01 | -0,24% | 4,579 | 4,639 | 4,485 | 258.879 |
| 07 Mar 2024 | 4,573 | -0,04 | -0,80% | 4,57 | 4,599 | 4,49 | 314.464 |
| 06 Mar 2024 | 4,61 | 0,04 | 0,96% | 4,531 | 4,64 | 4,531 | 203.294 |
| 05 Mar 2024 | 4,566 | -0,06 | -1,38% | 4,61 | 4,639 | 4,514 | 444.354 |
| 04 Mar 2024 | 4,63 | -0,12 | -2,51% | 4,77 | 4,771 | 4,601 | 358.984 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
